Jiangsu Toland Alloy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	42.340	42.640	39.600	40.600	40.225	10,734,210
2026-04-21	42.240	42.860	41.540	42.500	42.107	8,234,221
2026-04-20	44.410	44.500	40.000	42.100	41.711	17,801,320
2026-04-17	44.190	46.100	43.900	45.740	45.317	8,149,343
2026-04-16	43.000	44.790	42.840	44.520	44.108	5,733,275
2026-04-15	43.500	43.860	42.580	43.140	42.741	4,186,429
2026-04-14	42.370	43.260	41.480	42.810	42.414	5,486,698
2026-04-13	41.270	42.200	41.010	41.900	41.513	3,708,619
2026-04-10	40.810	43.150	40.810	41.720	41.334	5,436,568
2026-04-09	40.700	42.030	39.710	40.750	40.373	5,648,737
2026-04-08	38.960	41.200	38.910	40.800	40.423	7,236,460
2026-04-07	37.180	38.550	37.150	38.080	37.728	4,453,761
2026-04-03	36.680	37.450	36.280	37.210	36.866	3,752,358
2026-04-02	38.010	38.940	36.360	36.680	36.341	5,605,299
2026-04-01	36.680	38.550	36.660	38.000	37.649	6,367,546
2026-03-31	36.710	37.660	36.140	36.190	35.855	3,196,600
2026-03-30	37.770	37.770	36.590	36.780	36.440	4,100,621
2026-03-27	35.100	38.280	35.000	37.830	37.480	7,016,060
2026-03-26	35.470	35.980	35.100	35.560	35.231	3,543,485
2026-03-25	35.500	36.340	35.350	35.610	35.281	4,739,900
2026-03-24	35.300	35.380	34.000	35.200	34.875	4,387,301
2026-03-23	34.670	36.180	34.080	34.360	34.042	8,178,705
2026-03-20	37.270	37.700	34.610	35.300	34.974	5,843,509
2026-03-19	38.510	38.650	36.700	36.970	36.628	6,465,779
2026-03-18	38.400	39.300	38.220	39.080	38.719	5,557,349
2026-03-17	39.720	40.280	38.350	38.400	38.045	5,224,305
2026-03-16	39.970	40.100	38.550	39.470	39.105	7,602,660
2026-03-13	41.520	41.520	39.660	40.230	39.858	9,043,336
2026-03-12	43.230	43.500	40.960	41.780	41.394	8,997,775
2026-03-11	46.130	46.880	42.750	43.180	42.781	12,087,770
2026-03-10	44.890	46.900	44.890	46.400	45.971	7,437,402
2026-03-09	43.730	45.880	41.540	45.260	44.841	12,037,910
2026-03-06	43.700	46.500	43.000	44.960	44.544	9,240,787
2026-03-05	44.900	46.360	43.690	44.140	43.732	8,676,175
2026-03-04	42.960	45.080	42.850	43.710	43.306	7,675,561
2026-03-03	45.490	45.490	42.600	43.610	43.207	12,431,980
2026-03-02	45.680	47.140	45.380	45.450	45.030	11,680,090
2026-02-27	45.840	49.800	45.280	47.420	46.982	16,939,850
2026-02-26	42.120	48.070	40.880	45.880	45.456	16,586,730
2026-02-25	40.680	42.750	40.680	42.000	41.612	8,477,885
2026-02-24	40.790	42.270	39.770	40.900	40.522	6,807,303
2026-02-13	40.410	41.700	39.800	39.830	39.462	7,425,940
2026-02-12	39.110	41.130	38.800	40.940	40.561	7,976,323
2026-02-11	40.250	40.460	39.060	39.220	38.857	5,002,551
2026-02-10	38.590	41.300	38.000	39.860	39.491	9,874,019
2026-02-09	39.290	39.570	38.020	38.590	38.233	6,050,393
2026-02-06	40.060	40.080	38.180	39.020	38.659	6,225,514
2026-02-05	39.880	41.070	39.000	40.020	39.650	10,439,510
2026-02-04	38.500	40.800	37.510	40.490	40.116	13,250,990
2026-02-03	35.990	39.280	35.790	38.520	38.164	11,873,240
2026-02-02	37.000	37.360	35.530	35.610	35.281	7,344,145
2026-01-30	37.240	38.230	35.770	37.340	36.995	8,765,436
2026-01-29	39.000	40.100	38.000	38.020	37.668	8,411,915
2026-01-28	39.300	40.140	38.100	39.230	38.867	9,482,357
2026-01-27	35.810	39.950	35.480	39.500	39.135	16,459,449
2026-01-26	37.660	37.770	35.430	35.710	35.380	9,480,451
2026-01-23	38.810	38.880	37.370	37.640	37.292	10,675,380
2026-01-22	37.820	39.660	37.600	39.130	38.768	13,995,640
2026-01-21	37.950	38.990	37.500	37.820	37.470	9,863,890
2026-01-20	39.550	39.690	37.550	38.160	37.807	16,010,900

← NewerPage 3 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.1500 CNY
2026-06-24	0.1500 CNY
2025-09-12	0.1000 CNY
2025-06-06	0.1500 CNY
2024-10-17	0.1000 CNY
2024-05-23	0.3000 CNY
2023-06-08	0.1300 CNY
2022-06-16	0.3000 CNY
2021-05-20	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.